SoftBank Group Corp. (SFBQF) stock
SFBQFOTCAlso trades as SFTBF
$1.55−0.03 (-1.90%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
SoftBank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.55
-1.90% on the day
52-week range
$1.17 – $1.66
-6.6% from the high
Change over 52 weeks
+5.6%
From $1.47 on Oct 17, 2025
Average volume
138,354
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | -1.90% | 1,134 |
| Oct 12, 2026 | $1.49 | $1.60 | $1.37 | $1.58 | +6.04% | 120,655 |
| Oct 5, 2026 | $1.54 | $1.54 | $1.45 | $1.49 | +1.43% | 35,094 |
| Sep 28, 2026 | $1.50 | $1.64 | $1.40 | $1.47 | -2.20% | 499,621 |
| Sep 21, 2026 | $1.53 | $1.58 | $1.49 | $1.50 | +1.14% | 10,048,752 |
| Sep 14, 2026 | $1.54 | $1.63 | $1.49 | $1.49 | +1.71% | 97,398 |
| Sep 8, 2026 | $1.58 | $1.62 | $1.46 | $1.46 | -0.41% | 156,871 |
| Aug 31, 2026 | $1.47 | $1.54 | $1.39 | $1.47 | -0.27% | 85,514 |
| Aug 24, 2026 | $1.45 | $1.66 | $1.36 | $1.47 | -1.01% | 40,833 |
| Aug 17, 2026 | $1.30 | $1.50 | $1.26 | $1.49 | +2.41% | 114,402 |
| Aug 10, 2026 | $1.44 | $1.50 | $1.38 | $1.45 | +3.57% | 61,337 |
| Aug 3, 2026 | $1.39 | $1.50 | $1.26 | $1.40 | 0.00% | 158,725 |
| Jul 27, 2026 | $1.26 | $1.46 | $1.26 | $1.40 | +11.11% | 151,707 |
| Jul 20, 2026 | $1.29 | $1.40 | $1.25 | $1.26 | -3.45% | 23,486 |
| Jul 13, 2026 | $1.30 | $1.39 | $1.20 | $1.31 | +0.38% | 173,000 |
| Jul 6, 2026 | $1.29 | $1.30 | $1.22 | $1.30 | 0.00% | 122,187 |
| Jun 29, 2026 | $1.33 | $1.39 | $1.24 | $1.30 | +4.00% | 118,104 |
| Jun 22, 2026 | $1.36 | $1.36 | $1.25 | $1.25 | -3.85% | 192,495 |
| Jun 15, 2026 | $1.46 | $1.46 | $1.28 | $1.30 | -0.38% | 85,924 |
| Jun 8, 2026 | $1.28 | $1.36 | $1.25 | $1.31 | +1.16% | 373,416 |
| Jun 1, 2026 | $1.25 | $1.43 | $1.17 | $1.29 | -7.86% | 79,642 |
| May 26, 2026 | $1.38 | $1.50 | $1.25 | $1.40 | +1.82% | 35,298 |
| May 18, 2026 | $1.38 | $1.54 | $1.25 | $1.38 | 0.00% | 33,120 |
| May 11, 2026 | $1.52 | $1.52 | $1.36 | $1.38 | -5.17% | 633,987 |
| May 4, 2026 | $1.50 | $1.50 | $1.39 | $1.45 | +4.32% | 93,674 |
| Apr 27, 2026 | $1.41 | $1.53 | $1.33 | $1.39 | -0.71% | 52,915 |
| Apr 20, 2026 | $1.39 | $1.50 | $1.25 | $1.40 | +1.08% | 121,973 |
| Apr 13, 2026 | $1.36 | $1.39 | $1.25 | $1.39 | -2.81% | 219,322 |
| Apr 6, 2026 | $1.39 | $1.50 | $1.25 | $1.43 | +4.78% | 152,144 |
| Mar 30, 2026 | $1.24 | $1.37 | $1.20 | $1.36 | +8.80% | 951,162 |
| Mar 23, 2026 | $1.34 | $1.52 | $1.20 | $1.25 | -1.96% | 2,020,138 |
| Mar 16, 2026 | $1.29 | $1.36 | $1.21 | $1.28 | -3.41% | 82,301 |
| Mar 9, 2026 | $1.43 | $1.44 | $1.25 | $1.32 | +1.93% | 56,510 |
| Mar 2, 2026 | $1.40 | $1.43 | $1.29 | $1.30 | -8.16% | 290,374 |
| Feb 23, 2026 | $1.31 | $1.42 | $1.20 | $1.41 | +0.36% | 113,898 |
| Feb 17, 2026 | $1.50 | $1.50 | $1.36 | $1.41 | +2.55% | 182,134 |
| Feb 9, 2026 | $1.45 | $1.52 | $1.20 | $1.37 | -8.67% | 80,897 |
| Feb 2, 2026 | $1.29 | $1.50 | $1.21 | $1.50 | +10.93% | 142,511 |
| Jan 26, 2026 | $1.38 | $1.38 | $1.20 | $1.35 | -3.41% | 412,492 |
| Jan 20, 2026 | $1.41 | $1.41 | $1.25 | $1.40 | +1.45% | 695,099 |
| Jan 12, 2026 | $1.39 | $1.42 | $1.30 | $1.38 | -3.16% | 187,525 |
| Jan 5, 2026 | $1.28 | $1.43 | $1.28 | $1.43 | +11.33% | 52,340 |
| Dec 29, 2025 | $1.36 | $1.50 | $1.28 | $1.28 | -7.25% | 26,378 |
| Dec 22, 2025 | $1.38 | $1.44 | $1.23 | $1.38 | -0.30% | 132,883 |
| Dec 15, 2025 | $1.40 | $1.41 | $1.38 | $1.38 | +0.30% | 506,816 |
| Dec 8, 2025 | $1.45 | $1.50 | $1.38 | $1.38 | +0.73% | 55,874 |
| Dec 1, 2025 | $1.49 | $1.55 | $1.23 | $1.37 | -7.74% | 112,628 |
| Nov 24, 2025 | $1.44 | $1.60 | $1.40 | $1.49 | -0.34% | 30,071 |
| Nov 17, 2025 | $1.55 | $1.60 | $1.37 | $1.49 | +4.20% | 376,727 |
| Nov 10, 2025 | $1.43 | $1.63 | $1.37 | $1.43 | -3.70% | 204,608 |
| Nov 3, 2025 | $1.50 | $1.61 | $1.37 | $1.49 | +0.22% | 71,295 |
| Oct 27, 2025 | $1.52 | $1.55 | $1.41 | $1.48 | -6.81% | 97,777 |
| Oct 20, 2025 | $1.50 | $1.63 | $1.40 | $1.59 | +8.31% | 46,896 |
| Oct 13, 2025 | $1.40 | $1.55 | $1.38 | $1.47 | +4.11% | 44,480 |
| Oct 6, 2025 | $1.61 | $1.61 | $1.25 | $1.41 | -9.03% | 231,416 |
| Sep 29, 2025 | $1.50 | $1.66 | $1.45 | $1.55 | -0.96% | 62,759 |
| Sep 22, 2025 | $1.50 | $1.71 | $1.50 | $1.57 | -2.80% | 126,616 |
| Sep 15, 2025 | $1.74 | $1.74 | $1.47 | $1.61 | +4.55% | 28,430 |
| Sep 8, 2025 | $1.47 | $1.61 | $1.47 | $1.54 | +4.76% | 18,952 |
| Sep 2, 2025 | $1.56 | $1.66 | $1.47 | $1.47 | -2.00% | 38,113 |
| Aug 25, 2025 | $1.68 | $1.68 | $1.39 | $1.50 | -7.41% | 11,352 |
| Aug 18, 2025 | $1.49 | $1.68 | $1.48 | $1.62 | +8.72% | 47,456 |
| Aug 11, 2025 | $1.49 | $1.70 | $1.38 | $1.49 | -2.61% | 54,039 |
| Aug 4, 2025 | $1.50 | $1.60 | $1.44 | $1.53 | +4.08% | 289,498 |
| Jul 28, 2025 | $1.46 | $1.50 | $1.33 | $1.47 | -2.00% | 55,342 |
| Jul 21, 2025 | $1.61 | $1.61 | $1.34 | $1.50 | -0.66% | 129,280 |
| Jul 14, 2025 | $1.35 | $1.57 | $1.34 | $1.51 | +2.03% | 54,088 |
| Jul 7, 2025 | $1.55 | $1.56 | $1.44 | $1.48 | -3.27% | 28,611 |
| Jun 30, 2025 | $1.57 | $1.74 | $1.36 | $1.53 | +0.77% | 204,362 |
| Jun 23, 2025 | $1.56 | $1.56 | $1.48 | $1.52 | +0.22% | 102,664 |
| Jun 16, 2025 | $1.52 | $1.56 | $1.35 | $1.52 | -0.33% | 63,179 |
| Jun 9, 2025 | $1.55 | $1.56 | $1.48 | $1.52 | 0.00% | 409,755 |
| Jun 2, 2025 | $1.55 | $1.58 | $1.46 | $1.52 | -2.56% | 56,174 |
| May 27, 2025 | $1.60 | $1.61 | $1.46 | $1.56 | +0.97% | 15,726 |
| May 19, 2025 | $1.44 | $1.61 | $1.44 | $1.55 | +4.39% | 174,495 |
| May 12, 2025 | $1.58 | $1.58 | $1.44 | $1.48 | -5.13% | 149,200 |
| May 5, 2025 | $1.54 | $1.58 | $1.49 | $1.56 | +4.70% | 317,250 |
| Apr 28, 2025 | $1.54 | $1.54 | $1.33 | $1.49 | +0.51% | 43,086 |
| Apr 21, 2025 | $1.50 | $1.64 | $1.40 | $1.48 | +2.24% | 25,912 |
| Apr 14, 2025 | $1.52 | $1.53 | $1.38 | $1.45 | -2.03% | 264,558 |
| Apr 7, 2025 | $1.33 | $1.52 | $1.29 | $1.48 | +6.63% | 159,172 |
| Mar 31, 2025 | $1.40 | $1.52 | $1.23 | $1.39 | -3.94% | 95,252 |
| Mar 24, 2025 | $1.48 | $1.52 | $1.42 | $1.45 | -2.63% | 164,868 |
| Mar 17, 2025 | $1.43 | $1.50 | $1.39 | $1.48 | +4.88% | 16,381 |
| Mar 10, 2025 | $1.52 | $1.52 | $1.26 | $1.42 | -3.74% | 53,812 |
| Mar 3, 2025 | $1.28 | $1.48 | $1.28 | $1.47 | +6.52% | 130,806 |
| Feb 24, 2025 | $1.30 | $1.59 | $1.30 | $1.38 | -0.72% | 273,436 |
| Feb 18, 2025 | $1.42 | $1.54 | $1.38 | $1.39 | +0.72% | 142,283 |
| Feb 10, 2025 | $1.28 | $1.47 | $1.27 | $1.38 | +4.55% | 100,524 |
| Feb 3, 2025 | $1.30 | $1.47 | $1.24 | $1.32 | +3.77% | 106,096 |
| Jan 27, 2025 | $1.24 | $1.42 | $1.24 | $1.27 | -0.31% | 589,121 |
| Jan 21, 2025 | $1.17 | $1.42 | $1.17 | $1.28 | +2.08% | 594,918 |
| Jan 13, 2025 | $1.25 | $1.25 | $1.18 | $1.25 | +2.04% | 96,131 |
| Jan 6, 2025 | $1.26 | $1.30 | $1.23 | $1.23 | -2.00% | 240,622 |
| Dec 30, 2024 | $1.25 | $1.40 | $1.25 | $1.25 | -1.19% | 293,425 |
| Dec 23, 2024 | $1.29 | $1.32 | $1.20 | $1.27 | -3.44% | 100,497 |
| Dec 16, 2024 | $1.44 | $1.45 | $1.25 | $1.31 | -4.03% | 414,822 |
| Dec 9, 2024 | $1.37 | $1.48 | $1.25 | $1.37 | +9.20% | 61,059 |
| Dec 2, 2024 | $1.29 | $1.40 | $1.25 | $1.25 | -7.41% | 31,708 |
| Nov 25, 2024 | $1.31 | $1.36 | $1.25 | $1.35 | +3.85% | 56,323 |
| Nov 18, 2024 | $1.36 | $1.36 | $1.25 | $1.30 | -4.41% | 528,141 |
| Nov 11, 2024 | $1.35 | $1.50 | $1.23 | $1.36 | +0.74% | 44,455 |
| Nov 4, 2024 | $1.36 | $1.36 | $1.20 | $1.35 | -0.74% | 19,686 |
| Oct 28, 2024 | $1.20 | $1.36 | $1.16 | $1.36 | +2.26% | 31,572 |
| Oct 21, 2024 | $1.28 | $1.35 | $1.13 | $1.33 | -2.92% | 50,621 |
| Oct 14, 2024 | $1.32 | $1.44 | $1.20 | $1.37 | 0.00% | 20,000 |
| Oct 7, 2024 | $1.32 | $1.40 | $1.21 | $1.37 | +12.30% | 131,200 |
| Sep 30, 2024 | $1.20 | $1.43 | $1.20 | $1.22 | -12.86% | 6,400 |
| Sep 23, 2024 | $1.50 | $1.52 | $1.40 | $1.40 | +9.12% | 32,000 |
| Sep 16, 2024 | $1.28 | $1.28 | $1.28 | $1.28 | +0.23% | 1,000 |
| Sep 9, 2024 | $1.36 | $1.47 | $1.22 | $1.28 | -5.59% | 309,000 |
| Sep 3, 2024 | $1.55 | $1.55 | $1.28 | $1.36 | -12.36% | 11,000 |
| Aug 26, 2024 | $1.30 | $1.55 | $1.30 | $1.55 | +19.10% | 5,000 |
| Aug 19, 2024 | $1.39 | $1.39 | $1.22 | $1.30 | -1.97% | 13,000 |
| Aug 12, 2024 | $1.40 | $1.40 | $1.23 | $1.33 | -5.42% | 11,000 |
| Aug 5, 2024 | $1.39 | $1.40 | $1.39 | $1.40 | +4.47% | 8,000 |
| Jul 29, 2024 | $1.35 | $1.35 | $1.34 | $1.34 | -0.74% | 3,000 |
| Jul 22, 2024 | $1.37 | $1.37 | $1.22 | $1.35 | +12.96% | 16,000 |
| Jul 15, 2024 | $1.28 | $1.34 | $1.20 | $1.20 | -6.78% | 395,000 |
| Jul 8, 2024 | $1.24 | $1.40 | $1.24 | $1.28 | +3.89% | 58,000 |
| Jul 1, 2024 | $1.25 | $1.27 | $1.22 | $1.24 | -0.80% | 13,000 |
| Jun 24, 2024 | $1.27 | $1.27 | $1.25 | $1.25 | +1.88% | 14,000 |
| Jun 17, 2024 | $1.25 | $1.25 | $1.22 | $1.22 | -0.89% | 13,000 |
| Jun 10, 2024 | $1.22 | $1.23 | $1.22 | $1.23 | +1.07% | 130,000 |
| Jun 3, 2024 | $1.20 | $1.28 | $1.20 | $1.22 | -1.93% | 33,000 |
| May 28, 2024 | $1.20 | $1.24 | $1.18 | $1.24 | -0.16% | 19,000 |
| May 20, 2024 | $1.21 | $1.25 | $1.19 | $1.25 | +3.15% | 43,000 |
| May 13, 2024 | $1.27 | $1.29 | $1.21 | $1.21 | -2.89% | 27,000 |
| May 6, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | +2.30% | 3,000 |
| Apr 29, 2024 | $1.20 | $1.22 | $1.19 | $1.22 | +3.93% | 15,000 |
| Apr 22, 2024 | $1.17 | $1.22 | $1.16 | $1.17 | -1.76% | 43,000 |
| Apr 15, 2024 | $1.21 | $1.21 | $1.18 | $1.19 | -2.38% | 168,000 |
| Apr 8, 2024 | $1.31 | $1.31 | $1.21 | $1.22 | -6.58% | 329,000 |
| Apr 1, 2024 | $1.30 | $1.31 | $1.30 | $1.31 | +4.73% | 18,000 |
| Mar 25, 2024 | $1.33 | $1.33 | $1.25 | $1.25 | -5.60% | 51,000 |
| Mar 18, 2024 | $1.35 | $1.35 | $1.32 | $1.32 | -1.05% | 12,000 |
| Mar 11, 2024 | $1.32 | $1.34 | $1.32 | $1.34 | +2.61% | 29,000 |
| Mar 4, 2024 | $1.31 | $1.33 | $1.30 | $1.30 | +0.08% | 41,000 |
| Feb 26, 2024 | $1.33 | $1.33 | $1.28 | $1.30 | -1.89% | 39,000 |
| Feb 20, 2024 | $1.29 | $1.33 | $1.29 | $1.33 | +3.03% | 12,000 |
| Feb 12, 2024 | $1.32 | $1.34 | $1.29 | $1.29 | -2.21% | 68,000 |
| Feb 5, 2024 | $1.36 | $1.38 | $1.31 | $1.32 | +1.15% | 26,000 |
| Jan 29, 2024 | $1.29 | $1.37 | $1.29 | $1.30 | -2.62% | 27,000 |
| Jan 22, 2024 | $1.37 | $1.39 | $1.27 | $1.34 | +0.68% | 46,000 |
| Jan 16, 2024 | $1.32 | $1.33 | $1.26 | $1.33 | +3.84% | 59,000 |
| Jan 8, 2024 | $1.27 | $1.32 | $1.22 | $1.28 | +0.24% | 361,000 |
| Jan 2, 2024 | $1.25 | $1.27 | $1.21 | $1.27 | +4.43% | 23,000 |
| Dec 26, 2023 | $1.25 | $1.29 | $1.22 | $1.22 | +0.74% | 414,000 |
| Dec 18, 2023 | $1.20 | $1.22 | $1.17 | $1.21 | +1.34% | 64,000 |
| Dec 11, 2023 | $1.24 | $1.25 | $1.20 | $1.20 | -1.32% | 42,000 |
| Dec 4, 2023 | $1.22 | $1.26 | $1.21 | $1.21 | +0.41% | 46,000 |
| Nov 27, 2023 | $1.19 | $1.22 | $1.18 | $1.21 | +1.69% | 30,000 |
| Nov 20, 2023 | $1.16 | $1.19 | $1.15 | $1.19 | +3.85% | 42,000 |
| Nov 13, 2023 | $1.15 | $1.17 | $1.14 | $1.14 | -0.26% | 11,000 |
| Nov 6, 2023 | $1.14 | $1.20 | $1.10 | $1.15 | +0.17% | 75,000 |
| Oct 30, 2023 | $1.16 | $1.19 | $1.12 | $1.14 | -1.55% | 15,000 |
| Oct 23, 2023 | $1.09 | $1.16 | $1.09 | $1.16 | +5.64% | 113,000 |
| Oct 16, 2023 | $1.12 | $1.14 | $1.10 | $1.10 | -4.10% | 179,000 |
| Oct 9, 2023 | $1.12 | $1.15 | $1.11 | $1.15 | +4.28% | 15,000 |
| Oct 2, 2023 | $1.14 | $1.16 | $1.10 | $1.10 | -3.17% | 35,000 |
| Sep 25, 2023 | $1.18 | $1.18 | $1.14 | $1.14 | -5.57% | 9,000 |
| Sep 18, 2023 | $1.17 | $1.20 | $1.17 | $1.20 | +2.47% | 530,000 |
| Sep 11, 2023 | $1.17 | $1.20 | $1.15 | $1.17 | -0.64% | 263,000 |
| Sep 5, 2023 | $1.14 | $1.18 | $1.12 | $1.18 | +5.50% | 384,000 |
| Aug 28, 2023 | $1.09 | $1.19 | $1.09 | $1.12 | -3.62% | 146,000 |
| Aug 21, 2023 | $1.12 | $1.16 | $1.10 | $1.16 | +7.60% | 149,000 |
| Aug 14, 2023 | $1.12 | $1.14 | $1.08 | $1.08 | -4.34% | 153,000 |
| Aug 7, 2023 | $1.08 | $1.13 | $1.08 | $1.13 | +4.06% | 3,000 |
| Jul 31, 2023 | $1.14 | $1.14 | $1.08 | $1.08 | -4.58% | 1,777,000 |
| Jul 24, 2023 | $1.11 | $1.14 | $1.10 | $1.14 | +2.16% | 168,000 |
| Jul 17, 2023 | $1.09 | $1.11 | $1.09 | $1.11 | +0.27% | 71,000 |
| Jul 10, 2023 | $1.10 | $1.15 | $1.09 | $1.11 | +4.28% | 108,000 |
| Jul 3, 2023 | $1.07 | $1.08 | $1.06 | $1.06 | -0.51% | 73,000 |
| Jun 26, 2023 | $1.06 | $1.09 | $1.06 | $1.07 | -1.75% | 115,000 |
| Jun 20, 2023 | $1.11 | $1.11 | $1.08 | $1.09 | -1.63% | 13,000 |
| Jun 12, 2023 | $1.09 | $1.12 | $1.09 | $1.11 | +1.37% | 62,000 |
| Jun 5, 2023 | $1.07 | $1.09 | $1.06 | $1.09 | +1.11% | 35,000 |
| May 30, 2023 | $1.07 | $1.08 | $1.06 | $1.08 | +2.18% | 37,000 |
| May 22, 2023 | $1.10 | $1.12 | $1.06 | $1.06 | -4.00% | 18,000 |
| May 15, 2023 | $1.13 | $1.15 | $1.10 | $1.10 | -4.68% | 49,000 |
| May 8, 2023 | $1.15 | $1.15 | $1.14 | $1.15 | +3.04% | 88,000 |
| May 1, 2023 | $1.13 | $1.15 | $1.12 | $1.12 | -3.36% | 5,000 |
| Apr 24, 2023 | $1.13 | $1.16 | $1.13 | $1.16 | +3.66% | 27,000 |
| Apr 17, 2023 | $1.14 | $1.15 | $1.12 | $1.12 | -2.18% | 95,000 |
| Apr 10, 2023 | $1.15 | $1.15 | $1.10 | $1.14 | -0.17% | 43,000 |
| Apr 3, 2023 | $1.15 | $1.16 | $1.15 | $1.15 | -0.26% | 23,000 |
| Mar 27, 2023 | $1.17 | $1.19 | $1.13 | $1.15 | -1.80% | 27,000 |
| Mar 20, 2023 | $1.17 | $1.19 | $1.17 | $1.17 | +3.45% | 14,000 |
| Mar 13, 2023 | $1.16 | $1.16 | $1.13 | $1.13 | -2.75% | 365,000 |
| Mar 6, 2023 | $1.12 | $1.16 | $1.12 | $1.16 | +3.94% | 20,000 |
| Feb 27, 2023 | $1.14 | $1.14 | $1.12 | $1.12 | -1.50% | 13,000 |
| Feb 21, 2023 | $1.13 | $1.14 | $1.13 | $1.14 | -0.35% | 408,000 |
| Feb 13, 2023 | $1.16 | $1.17 | $1.14 | $1.14 | -2.48% | 46,000 |
| Feb 6, 2023 | $1.14 | $1.17 | $1.14 | $1.17 | +2.19% | 23,000 |
| Jan 30, 2023 | $1.14 | $1.15 | $1.13 | $1.14 | -1.12% | 770,000 |
| Jan 23, 2023 | $1.13 | $1.17 | $1.12 | $1.16 | +0.52% | 161,000 |
| Jan 17, 2023 | $1.13 | $1.15 | $1.13 | $1.15 | +1.23% | 65,000 |
| Jan 9, 2023 | $1.15 | $1.16 | $1.08 | $1.14 | +3.93% | 188,000 |
| Jan 3, 2023 | $1.15 | $1.18 | $1.09 | $1.09 | -0.46% | 52,000 |
| Dec 27, 2022 | $1.08 | $1.16 | $1.08 | $1.10 | +0.64% | 152,000 |
| Dec 19, 2022 | $1.11 | $1.15 | $1.06 | $1.09 | +2.83% | 212,000 |
| Dec 12, 2022 | $1.08 | $1.14 | $1.05 | $1.06 | -0.38% | 176,000 |
| Dec 5, 2022 | $1.09 | $1.11 | $1.05 | $1.07 | -1.66% | 546,000 |
| Nov 28, 2022 | $1.06 | $1.12 | $1.04 | $1.08 | +2.65% | 176,000 |
| Nov 21, 2022 | $1.06 | $1.08 | $1.04 | $1.06 | +2.23% | 91,000 |
| Nov 14, 2022 | $1.02 | $1.10 | $1.02 | $1.03 | -0.58% | 2,074,000 |
| Nov 7, 2022 | $1.01 | $1.05 | $0.992 | $1.04 | +8.01% | 166,000 |
| Oct 31, 2022 | $0.999 | $1.02 | $0.961 | $0.961 | -4.47% | 737,000 |
| Oct 24, 2022 | $0.96 | $1.02 | $0.944 | $1.01 | +2.44% | 213,000 |
| Oct 17, 2022 | $0.986 | $0.999 | $0.94 | $0.982 | +1.24% | 386,000 |
| Oct 10, 2022 | $1.01 | $1.03 | $0.97 | $0.97 | -1.82% | 680,000 |
| Oct 3, 2022 | $1.02 | $1.03 | $0.986 | $0.988 | -3.42% | 152,000 |
| Sep 26, 2022 | $1.07 | $1.07 | $0.977 | $1.02 | -0.20% | 143,000 |
| Sep 19, 2022 | $1.05 | $1.07 | $1.00 | $1.03 | -1.73% | 321,000 |
| Sep 12, 2022 | $1.07 | $1.08 | $1.02 | $1.04 | +0.10% | 419,000 |
| Sep 6, 2022 | $1.07 | $1.11 | $1.03 | $1.04 | -2.62% | 382,000 |
| Aug 29, 2022 | $1.11 | $1.12 | $1.07 | $1.07 | -6.22% | 107,000 |
| Aug 22, 2022 | $1.13 | $1.15 | $1.09 | $1.14 | +3.63% | 51,000 |
| Aug 15, 2022 | $1.13 | $1.13 | $1.10 | $1.10 | -4.92% | 24,000 |
| Aug 8, 2022 | $1.15 | $1.17 | $1.09 | $1.16 | +4.70% | 590,000 |
| Aug 1, 2022 | $1.12 | $1.19 | $1.11 | $1.11 | -6.35% | 145,000 |
| Jul 25, 2022 | $1.12 | $1.18 | $1.11 | $1.18 | +9.25% | 88,000 |
| Jul 18, 2022 | $1.16 | $1.16 | $1.08 | $1.08 | -1.28% | 146,000 |
| Jul 11, 2022 | $1.12 | $1.15 | $1.10 | $1.10 | -2.23% | 89,000 |
| Jul 5, 2022 | $1.12 | $1.17 | $1.11 | $1.12 | -0.44% | 611,000 |
| Jun 27, 2022 | $1.16 | $1.16 | $1.08 | $1.13 | -1.66% | 612,000 |
| Jun 21, 2022 | $1.10 | $1.14 | $1.09 | $1.14 | +3.62% | 307,000 |
| Jun 13, 2022 | $1.07 | $1.12 | $1.05 | $1.10 | +0.73% | 186,000 |
| Jun 6, 2022 | $1.14 | $1.14 | $1.10 | $1.10 | -4.03% | 81,000 |
| May 31, 2022 | $1.14 | $1.16 | $1.14 | $1.14 | -3.14% | 144,000 |
| May 23, 2022 | $1.15 | $1.20 | $1.15 | $1.18 | +2.61% | 447,000 |
| May 16, 2022 | $1.12 | $1.19 | $1.12 | $1.15 | +3.51% | 222,000 |
| May 9, 2022 | $1.18 | $1.20 | $1.09 | $1.11 | -1.86% | 184,000 |
| May 2, 2022 | $1.19 | $1.19 | $1.13 | $1.13 | -5.28% | 913,000 |
| Apr 25, 2022 | $1.13 | $1.19 | $1.12 | $1.19 | +1.27% | 660,000 |
| Apr 18, 2022 | $1.19 | $1.19 | $1.14 | $1.18 | -0.92% | 66,000 |
| Apr 11, 2022 | $1.21 | $1.21 | $1.14 | $1.19 | +3.39% | 111,000 |
| Apr 4, 2022 | $1.19 | $1.20 | $1.15 | $1.15 | +0.52% | 727,000 |
| Mar 28, 2022 | $1.22 | $1.22 | $1.15 | $1.15 | -9.27% | 92,000 |
| Mar 21, 2022 | $1.29 | $1.29 | $1.23 | $1.26 | -2.17% | 578,000 |
| Mar 14, 2022 | $1.26 | $1.29 | $1.22 | $1.29 | +5.48% | 439,000 |
| Mar 7, 2022 | $1.32 | $1.32 | $1.22 | $1.22 | -3.33% | 341,000 |
| Feb 28, 2022 | $1.28 | $1.32 | $1.22 | $1.27 | -0.93% | 92,000 |
| Feb 22, 2022 | $1.22 | $1.31 | $1.22 | $1.28 | -0.78% | 47,000 |
| Feb 14, 2022 | $1.26 | $1.29 | $1.25 | $1.29 | +11.62% | 441,000 |
| Feb 7, 2022 | $1.29 | $1.32 | $1.15 | $1.15 | -7.32% | 404,000 |
| Jan 31, 2022 | $1.28 | $1.30 | $1.24 | $1.24 | -0.48% | 155,000 |
| Jan 24, 2022 | $1.29 | $1.31 | $1.21 | $1.25 | -3.99% | 422,000 |
| Jan 18, 2022 | $1.30 | $1.31 | $1.24 | $1.30 | -0.53% | 66,000 |
| Jan 10, 2022 | $1.30 | $1.31 | $1.24 | $1.31 | +4.14% | 450,000 |
| Jan 3, 2022 | $1.31 | $1.31 | $1.22 | $1.26 | -3.68% | 438,000 |
| Dec 27, 2021 | $1.30 | $1.31 | $1.22 | $1.31 | +6.53% | 27,000 |
| Dec 20, 2021 | $1.25 | $1.31 | $1.23 | $1.23 | -8.58% | 151,000 |
| Dec 13, 2021 | $1.35 | $1.35 | $1.30 | $1.34 | -1.54% | 1,549,000 |
| Dec 6, 2021 | $1.31 | $1.36 | $1.30 | $1.36 | -2.16% | 383,000 |
| Nov 29, 2021 | $1.33 | $1.39 | $1.33 | $1.39 | +4.67% | 1,520,000 |
| Nov 22, 2021 | $1.43 | $1.43 | $1.33 | $1.33 | -6.01% | 60,000 |
| Nov 15, 2021 | $1.38 | $1.41 | $1.33 | $1.41 | +7.86% | 46,000 |
| Nov 8, 2021 | $1.41 | $1.41 | $1.30 | $1.31 | -7.09% | 393,000 |
| Nov 1, 2021 | $1.42 | $1.42 | $1.35 | $1.41 | +1.83% | 1,746,000 |
| Oct 25, 2021 | $1.30 | $1.39 | $1.30 | $1.39 | +0.84% | 102,000 |
| Oct 18, 2021 | $1.29 | $1.40 | $1.29 | $1.37 | +0.66% | 20,000 |
| Oct 11, 2021 | $1.39 | $1.39 | $1.32 | $1.37 | -1.59% | 146,000 |
| Oct 4, 2021 | $1.40 | $1.40 | $1.31 | $1.39 | +2.44% | 56,000 |
| Sep 27, 2021 | $1.45 | $1.45 | $1.34 | $1.35 | -7.32% | 173,000 |
| Sep 20, 2021 | $1.38 | $1.46 | $1.37 | $1.46 | -2.73% | 101,000 |
| Sep 13, 2021 | $1.52 | $1.52 | $1.40 | $1.50 | +4.52% | 39,000 |
| Sep 7, 2021 | $1.35 | $1.46 | $1.35 | $1.44 | +6.21% | 20,000 |
| Aug 30, 2021 | $1.37 | $1.44 | $1.31 | $1.35 | -0.66% | 52,000 |
| Aug 23, 2021 | $1.35 | $1.41 | $1.34 | $1.36 | +0.67% | 133,000 |
| Aug 16, 2021 | $1.36 | $1.38 | $1.35 | $1.35 | -0.73% | 28,000 |
| Aug 9, 2021 | $1.39 | $1.39 | $1.32 | $1.36 | -2.01% | 230,000 |
| Aug 2, 2021 | $1.29 | $1.39 | $1.29 | $1.39 | +7.83% | 13,000 |
| Jul 26, 2021 | $1.29 | $1.37 | $1.29 | $1.29 | -4.44% | 28,000 |
| Jul 19, 2021 | $1.35 | $1.35 | $1.29 | $1.35 | 0.00% | 28,000 |
| Jul 12, 2021 | $1.34 | $1.37 | $1.34 | $1.35 | +0.67% | 127,000 |
| Jul 6, 2021 | $1.26 | $1.34 | $1.26 | $1.34 | +1.28% | 25,000 |
| Jun 28, 2021 | $1.32 | $1.34 | $1.30 | $1.32 | +0.68% | 66,000 |
| Jun 21, 2021 | $1.29 | $1.38 | $1.29 | $1.32 | +1.56% | 1,299,000 |
| Jun 14, 2021 | $1.28 | $1.29 | $1.25 | $1.29 | +2.49% | 5,000 |
| Jun 7, 2021 | $1.34 | $1.34 | $1.26 | $1.26 | -5.79% | 106,000 |
| Jun 1, 2021 | $1.24 | $1.34 | $1.24 | $1.34 | +2.77% | 24,000 |
| May 24, 2021 | $1.34 | $1.34 | $1.24 | $1.30 | -5.04% | 101,000 |
| May 17, 2021 | $1.34 | $1.39 | $1.31 | $1.37 | +2.00% | 706,000 |
| May 10, 2021 | $1.28 | $1.36 | $1.24 | $1.35 | +5.23% | 2,573,000 |
| May 3, 2021 | $1.34 | $1.41 | $1.24 | $1.28 | -4.19% | 25,000 |
| Apr 26, 2021 | $1.36 | $1.36 | $1.28 | $1.34 | -2.12% | 177,000 |
| Apr 19, 2021 | $1.36 | $1.41 | $1.25 | $1.37 | +0.66% | 87,000 |
| Apr 12, 2021 | $1.34 | $1.36 | $1.33 | $1.36 | +1.16% | 270,000 |
| Apr 5, 2021 | $1.34 | $1.36 | $1.31 | $1.34 | -0.19% | 28,000 |
| Mar 29, 2021 | $1.40 | $1.40 | $1.32 | $1.34 | -2.18% | 41,000 |
| Mar 22, 2021 | $1.38 | $1.41 | $1.32 | $1.37 | -0.51% | 99,000 |
| Mar 15, 2021 | $1.38 | $1.41 | $1.32 | $1.38 | +1.92% | 75,000 |
| Mar 8, 2021 | $1.27 | $1.38 | $1.27 | $1.35 | +0.07% | 51,000 |
| Mar 1, 2021 | $1.33 | $1.38 | $1.32 | $1.35 | +0.22% | 29,000 |
| Feb 22, 2021 | $1.41 | $1.41 | $1.32 | $1.35 | -0.59% | 197,000 |
| Feb 16, 2021 | $1.34 | $1.36 | $1.34 | $1.36 | +0.18% | 8,000 |
| Feb 8, 2021 | $1.38 | $1.40 | $1.36 | $1.36 | -0.70% | 237,000 |
| Feb 1, 2021 | $1.26 | $1.37 | $1.26 | $1.37 | -0.29% | 188,000 |
| Jan 25, 2021 | $1.31 | $1.37 | $1.31 | $1.37 | +4.82% | 5,000 |
| Jan 19, 2021 | $1.31 | $1.35 | $1.31 | $1.31 | -0.15% | 7,000 |
| Jan 11, 2021 | $1.33 | $1.33 | $1.26 | $1.31 | -1.28% | 63,000 |
| Jan 4, 2021 | $1.32 | $1.34 | $1.27 | $1.33 | +4.91% | 218,000 |
| Dec 28, 2020 | $1.28 | $1.30 | $1.26 | $1.26 | +1.04% | 47,000 |
| Dec 21, 2020 | $1.29 | $1.32 | $1.25 | $1.25 | -4.62% | 117,000 |
| Dec 14, 2020 | $1.25 | $1.35 | $1.25 | $1.31 | +4.74% | 149,000 |
| Dec 7, 2020 | $1.42 | $1.42 | $1.09 | $1.25 | +13.13% | 323,000 |
| Nov 30, 2020 | $1.24 | $1.24 | $1.08 | $1.11 | -10.66% | 183,000 |
| Nov 23, 2020 | $1.08 | $1.33 | $1.08 | $1.24 | +6.72% | 88,000 |
| Nov 16, 2020 | $1.10 | $1.24 | $1.08 | $1.16 | +7.61% | 252,000 |
| Nov 9, 2020 | $1.33 | $1.33 | $1.08 | $1.08 | -1.55% | 169,000 |
| Nov 2, 2020 | $1.23 | $1.50 | $1.00 | $1.10 | -7.59% | 35,000 |
| Oct 26, 2020 | $1.24 | $1.24 | $1.10 | $1.19 | -3.03% | 49,000 |
| Oct 19, 2020 | $1.13 | $1.22 | $1.10 | $1.22 | +11.09% | 46,000 |
| Oct 12, 2020 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 14,000 |
| Oct 5, 2020 | $1.16 | $1.19 | $1.10 | $1.10 | -4.76% | 82,000 |
| Sep 28, 2020 | $1.20 | $1.20 | $1.10 | $1.16 | -3.75% | 33,000 |
| Sep 21, 2020 | $1.21 | $1.21 | $1.18 | $1.20 | +2.39% | 580,000 |
| Sep 14, 2020 | $1.30 | $1.30 | $1.17 | $1.17 | -5.41% | 94,000 |
| Sep 8, 2020 | $1.30 | $1.30 | $1.22 | $1.24 | -4.32% | 57,000 |
| Aug 31, 2020 | $1.33 | $1.33 | $1.30 | $1.30 | -6.09% | 298,000 |
| Aug 24, 2020 | $1.42 | $1.42 | $1.35 | $1.38 | -0.22% | 54,000 |
| Aug 17, 2020 | $1.35 | $1.40 | $1.35 | $1.38 | +0.88% | 19,000 |
| Aug 10, 2020 | $1.39 | $1.39 | $1.35 | $1.37 | -1.44% | 161,000 |
| Aug 3, 2020 | $1.40 | $1.42 | $1.35 | $1.39 | +2.96% | 808,000 |
| Jul 27, 2020 | $1.30 | $1.38 | $1.30 | $1.35 | +3.85% | 30,000 |
| Jul 20, 2020 | $1.31 | $1.40 | $1.30 | $1.30 | 0.00% | 98,000 |
| Jul 13, 2020 | $1.29 | $1.30 | $1.29 | $1.30 | +1.17% | 1,000 |
| Jul 6, 2020 | $1.33 | $1.33 | $1.27 | $1.29 | +2.39% | 53,000 |
| Jun 29, 2020 | $1.30 | $1.30 | $1.26 | $1.26 | -3.83% | 33,000 |
| Jun 22, 2020 | $1.28 | $1.40 | $1.27 | $1.31 | +2.35% | 197,000 |
| Jun 15, 2020 | $1.25 | $1.30 | $1.25 | $1.28 | -0.39% | 43,000 |
| Jun 8, 2020 | $1.25 | $1.31 | $1.25 | $1.28 | -1.16% | 551,000 |
| Jun 1, 2020 | $1.31 | $1.31 | $1.30 | $1.30 | +3.11% | 10,000 |
| May 26, 2020 | $1.29 | $1.29 | $1.24 | $1.26 | -2.26% | 20,000 |
| May 18, 2020 | $1.35 | $1.35 | $1.29 | $1.29 | -4.53% | 12,000 |
| May 11, 2020 | $1.35 | $1.35 | $1.35 | $1.35 | -0.30% | 6,000 |
| May 4, 2020 | $1.35 | $1.35 | $1.35 | $1.35 | -5.86% | 3,000 |
| Apr 27, 2020 | $1.34 | $1.43 | $1.34 | $1.43 | +7.01% | 932,000 |
| Apr 20, 2020 | $1.34 | $1.34 | $1.34 | $1.34 | 0.00% | 0 |
| Apr 13, 2020 | $1.34 | $1.34 | $1.34 | $1.34 | 0.00% | 0 |
| Apr 6, 2020 | $1.34 | $1.34 | $1.34 | $1.34 | 0.00% | 0 |
| Mar 30, 2020 | $1.34 | $1.34 | $1.34 | $1.34 | 0.00% | 0 |
| Mar 23, 2020 | $1.34 | $1.34 | $1.34 | $1.34 | 0.00% | 0 |
| Mar 19, 2020 | $1.40 | $1.40 | $1.34 | $1.34 | – | 69,000 |
Seasonality
SFBQF return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 1.2% | -0.6% | 3.3% | -2.1% | -1.2% | 3.4% | 2.9% | -3.8% | 1.2% | 4.3% | -0.9% |
| Months up | 4 of 6 | 2 of 6 | 3 of 6 | 6 of 7 | 3 of 7 | 3 of 7 | 5 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 5 of 6 | 3 of 6 |
| 2026 | -6.7% | 4.3% | -7.2% | 7.0% | 2.2% | -5.1% | 5.4% | 5.0% | 7.4% | 0.0% | ||
| 2025 | 0.8% | 8.5% | 3.4% | 6.4% | 4.7% | -0.6% | -5.8% | 2.7% | -0.5% | 1.1% | 0.2% | -2.4% |
| 2024 | 6.6% | -1.3% | -0.7% | -2.7% | 2.6% | 0.1% | 7.7% | 15.4% | -20.7% | 5.0% | 7.1% | -6.5% |
| 2023 | 4.2% | -0.8% | 4.0% | 1.0% | -6.9% | -0.9% | 6.3% | -1.6% | 4.1% | -1.3% | 5.6% | 3.1% |
| 2022 | -3.5% | -1.9% | -4.1% | 3.8% | -2.7% | -6.2% | 8.3% | -5.9% | -5.2% | -4.7% | 9.5% | 2.8% |
| 2021 | 8.4% | -1.4% | 0.9% | 0.9% | -2.3% | 1.2% | -2.3% | 6.4% | 0.6% | 3.2% | -1.5% | -4.4% |
| 2020 | 7.0% | -12.4% | 3.1% | 4.2% | -1.5% | -12.4% | 5.3% | 4.5% | 2.0% |